Pavna Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	17.67	17.88	16.81	17.30	-	4.66%	128,846
Jan 22, 2026	19.12	19.69	16.24	16.53	16.53	-13.05%	601,327
Jan 21, 2026	19.00	19.79	18.62	19.01	19.01	-2.36%	61,464
Jan 20, 2026	20.25	20.34	19.23	19.47	19.47	-0.92%	88,542
Jan 19, 2026	21.70	21.70	18.75	19.65	19.65	-3.82%	116,103
Jan 16, 2026	19.97	21.00	19.71	20.43	20.43	2.30%	131,524
Jan 14, 2026	21.00	21.54	19.31	19.97	19.97	-5.58%	99,138
Jan 13, 2026	21.80	21.80	21.05	21.15	21.15	0.33%	16,611
Jan 12, 2026	21.60	21.75	20.59	21.08	21.08	-4.74%	110,375
Jan 9, 2026	23.00	23.00	22.00	22.13	22.13	-2.17%	19,663
Jan 8, 2026	23.29	23.39	22.50	22.62	22.62	-1.48%	48,565
Jan 7, 2026	22.61	23.75	22.60	22.96	22.96	1.82%	283,898
Jan 6, 2026	23.40	23.69	22.40	22.55	22.55	-1.14%	286,540
Jan 5, 2026	22.75	23.44	22.54	22.81	22.81	0.26%	47,413
Jan 2, 2026	23.40	23.40	22.30	22.75	22.75	-0.57%	122,271
Jan 1, 2026	22.90	23.79	22.70	22.88	22.88	1.82%	98,246
Dec 31, 2025	21.60	24.19	21.60	22.47	22.47	7.46%	519,173
Dec 30, 2025	24.80	24.80	19.80	20.91	20.91	-12.84%	321,523
Dec 29, 2025	23.25	24.21	23.12	23.99	23.99	1.27%	31,990
Dec 26, 2025	24.91	25.23	23.40	23.69	23.69	-4.90%	114,640
Dec 24, 2025	25.00	25.20	24.21	24.91	24.91	0.77%	49,356
Dec 23, 2025	24.90	25.37	24.41	24.72	24.72	1.94%	36,137
Dec 22, 2025	25.87	25.87	24.00	24.25	24.25	-3.12%	123,385
Dec 19, 2025	26.31	26.69	24.60	25.03	25.03	-2.04%	79,949
Dec 18, 2025	26.70	26.90	25.25	25.55	25.55	-2.78%	70,444
Dec 17, 2025	27.21	27.31	26.09	26.28	26.28	-2.95%	60,756
Dec 16, 2025	27.62	28.44	27.00	27.08	27.08	-1.96%	63,359
Dec 15, 2025	28.80	28.80	27.25	27.62	27.62	0.36%	40,597
Dec 12, 2025	26.90	28.86	26.90	27.52	27.52	-0.36%	83,263
Dec 11, 2025	27.70	29.49	27.00	27.62	27.62	1.02%	138,449
Dec 10, 2025	27.99	28.58	27.10	27.34	27.34	-1.51%	36,879
Dec 9, 2025	27.25	29.56	26.20	27.76	27.76	1.83%	55,250
Dec 8, 2025	29.01	29.48	27.00	27.26	27.26	-5.97%	53,610
Dec 5, 2025	28.45	29.50	27.50	28.99	28.99	1.90%	51,137
Dec 4, 2025	28.70	29.17	28.05	28.45	28.45	-1.52%	45,764
Dec 3, 2025	29.50	29.89	28.25	28.89	28.89	-2.07%	90,887
Dec 2, 2025	30.65	30.65	29.25	29.50	29.50	-1.27%	26,689
Dec 1, 2025	30.30	30.30	29.62	29.88	29.88	0.67%	32,874
Nov 28, 2025	31.11	31.35	27.01	29.68	29.68	-4.13%	219,414
Nov 27, 2025	31.80	32.20	30.62	30.96	30.96	-1.43%	93,270
Nov 26, 2025	31.75	31.99	30.57	31.41	31.41	1.13%	90,324
Nov 25, 2025	32.00	33.74	30.60	31.06	31.06	0.84%	238,704
Nov 24, 2025	31.30	31.89	30.27	30.80	30.80	-1.66%	72,314
Nov 21, 2025	31.73	31.96	31.12	31.32	31.32	-1.26%	72,270
Nov 20, 2025	32.00	33.30	31.46	31.72	31.72	-2.40%	114,182
Nov 19, 2025	32.40	33.40	31.65	32.50	32.50	2.82%	161,751
Nov 18, 2025	35.30	35.31	31.00	31.61	31.61	-9.99%	571,707
Nov 17, 2025	36.24	36.24	34.75	35.12	35.12	-3.09%	383,377
Nov 14, 2025	37.13	37.42	35.54	36.24	36.24	-2.40%	601,959
Nov 13, 2025	36.00	37.88	34.70	37.13	37.13	2.74%	515,356